170,525€
0,39%
Echtzeitkurs Xtrackers II US Treasuries UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers II US Treasuries UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 170,47 | 170,53 | 170,02 | 170,50 | 0,15% | 357,00 |
| 10.11.2025 | 170,08 | 170,66 | 169,74 | 170,25 | -0,15% | - |
| 07.11.2025 | 170,90 | 170,91 | 170,16 | 170,50 | -0,18% | - |
| 06.11.2025 | 170,82 | 171,18 | 170,50 | 170,80 | -0,10% | - |
| 05.11.2025 | 171,69 | 171,85 | 170,93 | 170,97 | -0,40% | 7.425,00 |
| 04.11.2025 | 171,05 | 171,78 | 170,91 | 171,66 | 0,45% | - |
| 03.11.2025 | 170,74 | 171,35 | 170,55 | 170,90 | -0,01% | - |
| 31.10.2025 | 170,43 | 171,16 | 170,12 | 170,91 | 0,32% | - |
| 30.10.2025 | 169,58 | 170,71 | 169,30 | 170,38 | 0,26% | - |
| 29.10.2025 | 170,43 | 170,62 | 169,82 | 169,93 | -0,12% | - |
| 28.10.2025 | 170,02 | 170,38 | 169,88 | 170,13 | -0,04% | 375,00 |
| 27.10.2025 | 169,85 | 170,19 | 169,70 | 170,19 | -0,07% | 630,00 |
| 24.10.2025 | 170,57 | 170,73 | 169,97 | 170,30 | -0,07% | - |
| 23.10.2025 | 170,95 | 171,08 | 170,38 | 170,43 | -0,35% | - |
| 22.10.2025 | 170,65 | 171,50 | 170,65 | 171,02 | 0,06% | - |
| 21.10.2025 | 170,41 | 171,12 | 170,31 | 170,91 | 0,73% | - |
| 20.10.2025 | 169,25 | 170,19 | 169,25 | 169,68 | 0,15% | - |
| 17.10.2025 | 169,41 | 169,69 | 169,27 | 169,42 | -0,07% | - |
| 16.10.2025 | 169,44 | 169,80 | 168,98 | 169,55 | -0,06% | - |
| 15.10.2025 | 170,08 | 170,19 | 169,57 | 169,64 | -0,36% | - |
| 14.10.2025 | 170,37 | 171,22 | 169,91 | 170,26 | -0,04% | - |
| 13.10.2025 | 169,52 | 170,61 | 169,29 | 170,34 | 0,37% | - |
| 10.10.2025 | 169,55 | 170,05 | 169,41 | 169,70 | 0,00% | 6.970,00 |
| 09.10.2025 | 168,58 | 169,74 | 168,58 | 169,70 | 0,52% | - |
| 08.10.2025 | 168,90 | 169,24 | 168,65 | 168,82 | 0,38% | - |
| 07.10.2025 | 167,52 | 168,18 | 167,40 | 168,18 | 0,70% | 1.880,00 |
| 06.10.2025 | 167,12 | 168,21 | 166,95 | 167,01 | -0,02% | - |
| 03.10.2025 | 167,69 | 167,77 | 167,00 | 167,05 | -0,44% | - |
| 02.10.2025 | 167,31 | 167,94 | 166,97 | 167,78 | 0,33% | - |
| 01.10.2025 | 166,52 | 167,33 | 166,04 | 167,23 | 0,20% | - |
| 30.09.2025 | 166,88 | 167,34 | 166,63 | 166,89 | -0,05% | 65.772,00 |
| 29.09.2025 | 166,78 | 167,19 | 166,44 | 166,97 | 0,02% | - |
| 26.09.2025 | 167,15 | 167,65 | 166,93 | 166,93 | -0,28% | - |
| 25.09.2025 | 166,60 | 167,44 | 166,40 | 167,41 | 0,46% | - |
| 24.09.2025 | 166,16 | 166,90 | 166,07 | 166,65 | 0,47% | 6.400,00 |
| 23.09.2025 | 165,69 | 166,15 | 165,69 | 165,86 | -0,03% | 2.000,00 |
| 22.09.2025 | 166,61 | 166,69 | 165,91 | 165,91 | -0,38% | - |
| 19.09.2025 | 166,37 | 166,87 | 166,11 | 166,54 | 0,22% | - |
| 18.09.2025 | 166,60 | 166,70 | 166,02 | 166,17 | 0,07% | 500,00 |
| 17.09.2025 | 165,95 | 166,46 | 165,80 | 166,05 | 0,09% | - |
| 16.09.2025 | 166,80 | 166,86 | 165,80 | 165,90 | -0,68% | - |
| 15.09.2025 | 167,08 | 167,23 | 166,72 | 167,04 | -0,11% | - |
| 12.09.2025 | 167,33 | 167,70 | 167,15 | 167,22 | -0,19% | - |
| 11.09.2025 | 167,71 | 168,34 | 167,42 | 167,54 | -0,06% | - |
| 10.09.2025 | 167,34 | 167,74 | 167,16 | 167,63 | 0,21% | - |
| 09.09.2025 | 166,50 | 167,30 | 166,50 | 167,29 | 0,19% | - |
| 08.09.2025 | 166,82 | 167,13 | 166,69 | 166,98 | 0,13% | - |
| 05.09.2025 | 166,91 | 167,14 | 166,33 | 166,75 | -0,22% | 6.200,00 |
| 04.09.2025 | 166,61 | 167,30 | 166,48 | 167,12 | 0,45% | - |
| 03.09.2025 | 166,16 | 166,49 | 165,79 | 166,37 | 0,20% | - |
| 02.09.2025 | 165,43 | 166,39 | 165,02 | 166,03 | 0,38% | - |
| 01.09.2025 | 165,43 | 165,55 | 165,02 | 165,40 | -0,18% | - |
| 29.08.2025 | 166,34 | 166,52 | 165,57 | 165,70 | -0,35% | - |
| 28.08.2025 | 166,72 | 166,91 | 165,98 | 166,28 | -0,25% | - |
| 27.08.2025 | 166,53 | 167,29 | 166,44 | 166,69 | 0,29% | - |
| 26.08.2025 | 166,03 | 166,52 | 165,77 | 166,21 | -0,15% | - |
| 25.08.2025 | 165,38 | 166,48 | 165,11 | 166,46 | 0,71% | - |
| 22.08.2025 | 166,44 | 166,51 | 165,13 | 165,29 | -0,45% | 1.230,00 |
| 21.08.2025 | 165,83 | 166,20 | 165,58 | 166,04 | 0,16% | - |
| 20.08.2025 | 165,68 | 166,00 | 165,46 | 165,78 | -0,74% | - |
| 19.08.2025 | 166,72 | 167,01 | 166,25 | 167,01 | 0,33% | - |
| 18.08.2025 | 166,27 | 166,89 | 166,27 | 166,46 | 0,17% | - |
| 15.08.2025 | 167,16 | 167,23 | 166,13 | 166,18 | -0,69% | - |
| 14.08.2025 | 166,94 | 167,80 | 166,89 | 167,34 | 0,28% | - |
| 13.08.2025 | 166,78 | 166,96 | 166,35 | 166,87 | 0,08% | - |
| 12.08.2025 | 167,74 | 168,02 | 166,53 | 166,73 | -0,73% | - |
| 11.08.2025 | 166,97 | 168,20 | 166,97 | 167,95 | 0,49% | 8.800,00 |
| 08.08.2025 | 167,69 | 167,79 | 166,91 | 167,13 | -0,39% | - |
| 07.08.2025 | 167,15 | 168,34 | 166,96 | 167,79 | 0,04% | - |
| 06.08.2025 | 168,58 | 168,64 | 167,60 | 167,71 | -0,70% | 1.110,00 |
| 05.08.2025 | 169,26 | 169,41 | 168,79 | 168,89 | -0,02% | - |
| 04.08.2025 | 168,49 | 168,98 | 168,34 | 168,93 | 0,00% | - |
| 01.08.2025 | 169,22 | 169,76 | 168,27 | 168,93 | -0,37% | - |
| 31.07.2025 | 169,30 | 169,87 | 167,69 | 169,55 | 0,16% | - |
| 30.07.2025 | 167,96 | 169,37 | 167,65 | 169,28 | 0,80% | - |
| 29.07.2025 | 166,71 | 168,07 | 166,55 | 167,93 | 1,02% | - |
| 28.07.2025 | 164,40 | 166,28 | 164,40 | 166,23 | 1,05% | - |
| 25.07.2025 | 164,34 | 164,84 | 164,07 | 164,50 | 0,25% | - |
| 24.07.2025 | 163,88 | 164,41 | 163,62 | 164,09 | -0,12% | - |
| 23.07.2025 | 164,80 | 165,02 | 164,27 | 164,29 | -0,36% | - |
| 22.07.2025 | 165,27 | 165,55 | 164,87 | 164,88 | -0,16% | - |
| 21.07.2025 | 165,55 | 166,02 | 165,02 | 165,15 | -0,23% | - |
| 18.07.2025 | 165,80 | 165,86 | 165,09 | 165,52 | -0,24% | - |
| 17.07.2025 | 165,25 | 166,30 | 165,20 | 165,91 | 0,55% | - |
| 16.07.2025 | 165,25 | 166,46 | 163,91 | 165,00 | -0,23% | - |
| 15.07.2025 | 164,65 | 165,41 | 164,63 | 165,38 | 0,23% | - |
| 14.07.2025 | 165,02 | 165,16 | 164,49 | 164,99 | 0,12% | 3.869,00 |
| 11.07.2025 | 165,48 | 165,62 | 164,60 | 164,79 | -0,39% | - |
| 10.07.2025 | 164,75 | 165,59 | 164,71 | 165,44 | 0,24% | - |
| 09.07.2025 | 164,25 | 165,04 | 164,23 | 165,04 | 0,50% | 2.880,00 |
| 08.07.2025 | 164,15 | 164,66 | 163,71 | 164,22 | -0,14% | 900,00 |
| 07.07.2025 | 164,19 | 164,83 | 163,91 | 164,45 | 0,17% | - |
| 04.07.2025 | 164,35 | 164,61 | 163,96 | 164,16 | -0,22% | - |
| 03.07.2025 | 164,41 | 164,90 | 164,01 | 164,52 | 0,21% | - |
| 02.07.2025 | 164,73 | 164,96 | 164,16 | 164,16 | -0,30% | - |
| 01.07.2025 | 164,96 | 165,41 | 164,41 | 164,66 | -0,29% | - |
| 30.06.2025 | 165,24 | 165,72 | 164,91 | 165,14 | -0,26% | - |
| 27.06.2025 | 165,93 | 166,02 | 165,07 | 165,57 | -0,03% | - |
| 26.06.2025 | 165,85 | 166,11 | 165,00 | 165,62 | -0,30% | - |
| 25.06.2025 | 166,44 | 167,08 | 166,10 | 166,12 | -0,25% | - |